Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Volitionrx Ltd (NY: VNRX )

0.7608 +0.0183 (+2.46%)
Streaming Delayed Price Updated: 9:54 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 3.890 3.890 3.890 142,173 -0.02(-0.51%)
Dec 30, 2020 3.850 3.970 3.800 3.910 142,173 +0.01(+0.26%)
Dec 29, 2020 3.960 4.000 3.720 3.900 309,326 -0.06(-1.52%)
Dec 28, 2020 4.330 4.390 3.960 3.960 415,267 -0.37(-8.55%)
Dec 24, 2020 4.400 4.430 4.300 4.330 179,700 +0.02(+0.46%)
Dec 23, 2020 4.050 4.490 4.040 4.310 816,650 +0.38(+9.67%)
Dec 22, 2020 3.840 3.950 3.790 3.930 238,726 +0.12(+3.15%)
Dec 21, 2020 4.050 4.050 3.700 3.810 412,926 -0.28(-6.85%)
Dec 18, 2020 3.800 4.100 3.749 4.090 544,500 +0.30(+7.92%)
Dec 17, 2020 3.600 3.790 3.590 3.790 275,555 +0.21(+5.87%)
Dec 16, 2020 3.550 3.620 3.540 3.580 171,483 +0.04(+1.13%)
Dec 15, 2020 3.460 3.590 3.450 3.540 73,751 +0.10(+2.91%)
Dec 14, 2020 3.520 3.540 3.440 3.440 109,074 -0.10(-2.82%)
Dec 11, 2020 3.580 3.590 3.520 3.540 94,300 -0.04(-1.12%)
Dec 10, 2020 3.450 3.580 3.410 3.580 197,092 +0.19(+5.60%)
Dec 09, 2020 3.440 3.480 3.390 3.390 72,614 -0.06(-1.74%)
Dec 08, 2020 3.320 3.450 3.300 3.450 77,978 +0.10(+2.99%)
Dec 07, 2020 3.480 3.480 3.310 3.350 208,810 -0.12(-3.46%)
Dec 04, 2020 3.420 3.500 3.365 3.470 168,000 +0.07(+2.06%)
Dec 03, 2020 3.360 3.450 3.320 3.400 120,245 +0.08(+2.41%)
Dec 02, 2020 3.270 3.440 3.260 3.320 165,488 +0.02(+0.61%)
Dec 01, 2020 3.360 3.400 3.250 3.300 130,931 +0.02(+0.61%)
Nov 30, 2020 3.300 3.330 3.220 3.280 133,603 -0.10(-2.96%)
Nov 27, 2020 3.350 3.420 3.260 3.380 62,400 +0.03(+0.90%)
Nov 25, 2020 3.330 3.420 3.160 3.350 111,300 -0.02(-0.59%)
Nov 24, 2020 3.400 3.450 3.300 3.370 101,461 -0.03(-0.88%)
Nov 23, 2020 3.530 3.530 3.350 3.400 112,417 -0.17(-4.76%)
Nov 20, 2020 3.440 3.580 3.340 3.570 105,900 +0.12(+3.48%)
Nov 19, 2020 3.470 3.470 3.300 3.450 121,193 +0.12(+3.60%)
Nov 18, 2020 3.440 3.470 3.300 3.330 94,966 -0.03(-0.89%)
Nov 17, 2020 3.570 3.590 3.350 3.360 167,256 -0.27(-7.44%)
Nov 16, 2020 3.500 3.680 3.490 3.630 233,176 +0.17(+4.91%)
Nov 13, 2020 3.250 3.480 3.196 3.460 124,100 +0.24(+7.45%)
Nov 12, 2020 3.230 3.250 3.100 3.220 82,718 -0.01(-0.31%)
Nov 11, 2020 3.310 3.319 3.170 3.230 94,339 -0.02(-0.62%)
Nov 10, 2020 3.120 3.280 3.070 3.250 98,972 +0.16(+5.18%)
Nov 09, 2020 3.000 3.180 2.987 3.090 128,667 +0.08(+2.66%)
Nov 06, 2020 3.050 3.110 3.000 3.010 68,300 -0.04(-1.31%)
Nov 05, 2020 3.040 3.090 2.960 3.050 102,241 +0.01(+0.33%)
Nov 04, 2020 3.070 3.090 2.950 3.040 70,916 -0.05(-1.62%)
Nov 03, 2020 2.950 3.100 2.900 3.090 94,248 +0.21(+7.29%)
Nov 02, 2020 2.960 3.060 2.850 2.880 194,823 -0.09(-3.03%)
Oct 30, 2020 3.250 3.260 2.950 2.970 128,600 -0.29(-8.90%)
Oct 29, 2020 3.000 3.260 2.900 3.260 161,993 +0.28(+9.40%)
Oct 28, 2020 2.990 3.050 2.950 2.980 176,523 -0.02(-0.67%)
Oct 27, 2020 3.040 3.170 3.000 3.000 151,837 -0.04(-1.32%)
Oct 26, 2020 3.160 3.240 3.020 3.040 206,369 -0.22(-6.75%)
Oct 23, 2020 3.320 3.320 3.190 3.260 120,900 +0.02(+0.62%)
Oct 22, 2020 3.200 3.370 3.150 3.240 151,785 +0.07(+2.21%)
Oct 21, 2020 3.230 3.230 3.090 3.170 189,537 -0.07(-2.16%)
Oct 20, 2020 3.590 3.610 3.110 3.240 272,831 -0.28(-7.95%)
Oct 19, 2020 3.620 3.650 3.510 3.520 87,866 -0.05(-1.40%)
Oct 16, 2020 3.660 3.690 3.520 3.570 124,800 -0.08(-2.19%)
Oct 15, 2020 3.620 3.690 3.500 3.650 171,472 -0.06(-1.62%)
Oct 14, 2020 3.790 3.810 3.610 3.710 250,760 -0.07(-1.85%)
Oct 13, 2020 3.670 3.800 3.640 3.780 195,031 +0.15(+4.13%)
Oct 12, 2020 3.640 3.750 3.550 3.630 297,089 +0.18(+5.22%)
Oct 09, 2020 3.460 3.490 3.440 3.450 52,400 -0.03(-0.86%)
Oct 08, 2020 3.470 3.550 3.420 3.480 106,496 +0.00(+0.00%)
Oct 07, 2020 3.450 3.500 3.370 3.480 99,887 +0.07(+2.05%)
Oct 06, 2020 3.370 3.540 3.360 3.410 275,321 +0.02(+0.59%)
Oct 05, 2020 3.210 3.400 3.210 3.390 190,623 +0.20(+6.27%)
Oct 02, 2020 3.130 3.230 3.120 3.190 71,700 +0.02(+0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.